KissMeData/046070/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	10280	10280	10280	10280	0	0	00	0.00	N	3	0
3	20250507	10280	10280	10280	10280	0	0	00	0.00	N	3	0
4	20250428	10280	10280	10280	10280	0	0	00	0.00	N	3	0
5	20250421	10280	10280	10280	10280	0	0	00	0.00	N	3	0
6	20250414	10280	10280	10280	10280	0	0	00	0.00	N	3	0
7	20250407	10280	10280	10280	10280	0	0	00	0.00	N	3	0
8	20250331	10280	10280	10280	10280	0	0	00	0.00	N	3	0
9	20250324	10280	10280	10280	10280	0	0	00	0.00	N	3	0
10	20250317	10280	10280	10280	10280	0	0	00	0.00	N	3	0
11	20250310	10280	10280	10280	10280	0	0	00	0.00	N	3	0
12	20250304	10280	10280	10280	10280	0	0	00	0.00	N	3	0
13	20250224	10280	10280	10280	10280	0	0	00	0.00	N	3	0
14	20250217	10280	10280	10280	10280	0	0	00	0.00	N	3	0
15	20250210	10280	10280	10280	10280	0	0	00	0.00	N	3	0
16	20250203	10280	10280	10280	10280	0	0	00	0.00	N	3	0
17	20250131	10280	10280	10280	10280	0	0	00	0.00	N	3	0
18	20250120	10280	10280	10280	10280	0	0	00	0.00	N	3	0
19	20250113	10280	10280	10280	10280	0	0	00	0.00	N	3	0
20	20250106	10280	10280	10280	10280	0	0	00	0.00	N	3	0
21	20241230	10280	10280	10280	10280	0	0	00	0.00	N	3	0
22	20241223	10280	10280	10280	10280	0	0	00	0.00	N	3	0
23	20241216	10280	10280	10280	10280	0	0	00	0.00	N	3	0
24	20241209	10280	10280	10280	10280	0	0	00	0.00	N	3	0
25	20241202	10280	10280	10280	10280	0	0	00	0.00	N	3	0
26	20241125	10280	10280	10280	10280	0	0	00	0.00	N	3	0
27	20241118	10280	10280	10280	10280	0	0	00	0.00	N	3	0
28	20241111	10280	10280	10280	10280	0	0	00	0.00	N	3	0
29	20241104	10280	10280	10280	10280	0	0	00	0.00	N	3	0
30	20241028	10280	10280	10280	10280	0	0	00	0.00	N	3	0
31	20241021	10280	10280	10280	10280	0	0	00	0.00	N	3	0
32	20241014	10280	10280	10280	10280	0	0	00	0.00	N	3	0
33	20241007	10280	10280	10280	10280	0	0	00	0.00	N	3	0
34	20240930	10280	10280	10280	10280	0	0	00	0.00	N	3	0
35	20240923	10280	10280	10280	10280	0	0	00	0.00	N	3	0
36	20240919	10280	10280	10280	10280	0	0	00	0.00	N	3	0
37	20240909	10280	10280	10280	10280	0	0	00	0.00	N	3	0
38	20240902	10280	10280	10280	10280	0	0	00	0.00	N	3	0
39	20240826	10280	10280	10280	10280	0	0	00	0.00	N	3	0
40	20240819	10280	10280	10280	10280	0	0	00	0.00	N	3	0
41	20240812	10280	10280	10280	10280	0	0	00	0.00	N	3	0
42	20240805	10280	10280	10280	10280	0	0	00	0.00	N	3	0
43	20240729	10280	10280	10280	10280	0	0	00	0.00	N	3	0
44	20240722	10280	10280	10280	10280	0	0	00	0.00	N	3	0
45	20240715	10280	10280	10280	10280	0	0	00	0.00	N	3	0
46	20240708	10280	10280	10280	10280	0	0	00	0.00	N	3	0
47	20240701	10280	10280	10280	10280	0	0	00	0.00	N	3	0
48	20240624	10280	10280	10280	10280	0	0	00	0.00	N	3	0
49	20240617	10280	10280	10280	10280	0	0	00	0.00	N	3	0
50	20240610	10280	10280	10280	10280	0	0	00	0.00	N	3	0
51	20240603	10280	10280	10280	10280	0	0	00	0.00	N	3	0
52	20240527	10280	10280	10280	10280	0	0	00	0.00	N	3	0
53	20240520	10280	10280	10280	10280	0	0	00	0.00	N	3	0
54	20240513	10280	10280	10280	10280	0	0	00	0.00	N	3	0
55	20240507	10280	10280	10280	10280	0	0	00	0.00	N	3	0
56	20240429	10280	10280	10280	10280	0	0	00	0.00	N	3	0
57	20240422	10280	10280	10280	10280	0	0	00	0.00	N	3	0
58	20240415	10280	10280	10280	10280	0	0	00	0.00	N	3	0
59	20240408	10280	10280	10280	10280	0	0	00	0.00	N	3	0
60	20240401	10280	10280	10280	10280	0	0	00	0.00	N	3	0
61	20240325	10280	10280	10280	10280	0	0	00	0.00	N	3	0
62	20240318	10280	9760	10400	9480	25732	250514399	00	0.00	N	2	520
63	20240311	9760	10880	11840	9520	79647	817311930	00	0.00	N	5	-840
64	20240304	10600	12400	12400	10320	127952	1418994005	00	0.00	N	5	-1640
65	20240226	12240	13600	13920	12000	87790	1129893710	00	0.00	N	5	-1200
66	20240219	13440	12680	16840	12480	575893	8614661559	00	0.00	N	2	800
67	20240213	12640	12800	13360	12400	24567	313852242	00	0.00	N	5	-160
68	20240205	12800	13320	13560	12200	43097	551635126	00	0.00	N	5	-520
69	20240129	13320	13720	14920	12920	74417	1016261928	00	0.00	N	5	-640
70	20240122	13960	15080	16400	13760	84653	1257139654	00	0.00	N	5	-1000
71	20240115	14960	14000	16000	12400	218479	3136209762	00	0.00	N	2	960
72	20240108	14000	15200	16400	13640	88658	1312093399	00	0.00	N	5	-1240
73	20240102	15240	15400	18440	15120	222212	3663492339	00	0.00	N	5	-40
74	20231226	15280	14600	17600	11960	808424	12493745086	00	0.00	N	2	600
75	20231218	14680	9520	17880	9120	787301	11241034703	00	0.00	N	2	4960
76	20231211	9720	11160	11160	9640	47112	487638822	00	0.00	N	5	-1440
77	20231204	11160	12080	12080	11000	41401	470072377	00	0.00	N	5	-720
78	20231127	11880	12400	12400	11600	28885	342178581	00	0.00	N	5	-440
79	20231120	12320	12560	12760	11760	47461	569770178	00	0.00	N	5	-240
80	20231113	12560	11800	14920	11640	155042	2055530035	00	0.00	N	2	560
81	20231106	12000	14360	14360	11920	57188	738118206	00	0.00	N	5	-1920
82	20231030	13920	13520	14160	12760	45194	600738443	00	0.00	N	2	400
83	20231023	13520	13720	15960	12720	51750	709076267	00	0.00	N	2	280
84	20231016	13240	14960	15360	12720	50148	707130015	00	0.00	N	5	-1640
85	20231010	14880	12800	15800	12800	82456	1195620778	00	0.00	N	2	680
86	20231004	14200	14000	15520	13240	115065	1613384587	00	0.00	N	5	-280
87	20230925	14480	15440	18720	12760	523356	8242293791	00	0.00	N	5	-680
88	20230918	15160	20680	20680	14400	257754	4457225636	00	0.00	N	5	-5520
89	20230911	20680	20680	20680	20680	0	0	00	0.00	N	3	0
90	20230904	20680	23120	23840	20280	117693	2528454762	00	0.00	N	5	-2440
91	20230828	23120	21480	28600	15560	1476184	34045393436	00	0.00	N	2	2280
92	20230821	20840	23600	24240	18600	87824	1794503197	00	0.00	N	5	-2760
93	20230814	23600	33480	33480	20320	206390	4965327818	00	0.00	N	5	-9880
94	20230807	33480	34800	35280	32080	21834	729107872	00	0.00	N	5	-520
95	20230731	34000	33600	36640	32800	26827	923190340	00	0.00	N	2	1120
96	20230724	32880	37240	37240	28800	62402	2031831737	00	0.00	N	5	-4320
97	20230717	37200	41800	45600	37080	33251	1327901694	00	0.00	N	5	-4840
98	20230710	42040	45240	47120	41800	12763	557295957	00	0.00	N	5	-3160
99	20230703	45200	48960	50760	43840	15883	734037315	00	0.00	N	5	-3760
100	20230626	48960	51760	52960	45200	8023	390581046	00	0.00	N	5	-2800
101	20230619	51760	52800	53520	50400	6070	316975640	00	0.00	N	5	-2040
102	20230612	53800	54000	55600	52200	4951	267915531	00	0.00	N	5	-200
103	20230605	54000	56800	57560	54000	6802	380127985	00	0.00	N	5	-2600
104	20230530	56600	56480	57200	52600	15641	859934206	00	0.00	N	2	40
105	20230522	56560	55600	58400	53600	14335	804086969	00	0.00	N	2	1360
106	20230515	55200	60200	62400	52160	56931	3245222287	00	0.00	N	5	-4760
107	20230508	59960	61120	62000	49320	196703	11198304571	00	0.00	N	2	12160
108	20230502	47800	44920	47800	42800	5558	268419273	00	0.00	N	2	2880
109	20230424	44920	45600	46760	42280	14416	632984845	00	0.00	N	5	-720
110	20230417	45640	48000	49440	44640	14075	653996073	00	0.00	N	5	-2600
111	20230410	48240	48040	50240	45400	12079	579803678	00	0.00	N	2	280
112	20230403	47960	49920	49920	46920	10203	494375374	00	0.00	N	5	-1560
113	20230327	49520	49440	53400	47600	39482	1985273024	00	0.00	N	2	1560
114	20230320	47960	40840	49440	40800	69009	3125574194	00	0.00	N	2	7560
115	20230313	40400	46000	46720	33360	67644	2638369761	00	0.00	N	5	-6360
116	20230306	46760	42760	48240	41600	44016	2020975371	00	0.00	N	2	4240
117	20230227	42520	41960	43400	40600	3333	139572612	00	0.00	N	2	560
118	20230220	41960	42960	43840	41640	4940	209726245	00	0.00	N	5	-1400
119	20230213	43360	43920	44360	41600	4987	214535806	00	0.00	N	5	-560
120	20230206	43920	44320	45600	43200	9737	433073816	00	0.00	N	5	-480
121	20230130	44400	45200	45200	43800	6581	290951904	00	0.00	N	5	-400
122	20230125	44800	44200	47440	42800	10913	486366660	00	0.00	N	2	200
123	20230116	44600	43800	50400	42600	99074	4612707225	00	0.00	N	2	1400
124	20230109	43200	42200	43600	41600	3587	153552880	00	0.00	N	2	1200
125	20230102	42000	41800	42400	38000	7589	308078626	00	0.00	N	2	200
126	20221226	41800	43600	45000	40800	5125	220930085	00	0.00	N	5	-1800
127	20221219	43600	42800	45000	42000	7823	340806210	00	0.00	N	5	-200
128	20221212	43800	43000	44400	41600	10327	446391300	00	0.00	N	2	400
129	20221205	43400	45200	45800	40800	18776	816729580	00	0.00	N	5	-2200
130	20221128	45600	47800	53000	44800	102998	4959169420	00	0.00	N	5	-2400
131	20221121	48000	40200	55600	39040	297670	15076568244	00	0.00	N	2	7800
132	20221114	40200	42600	43600	40200	7487	313053945	00	0.00	N	5	-2600
133	20221107	42800	39720	42800	39320	4441	181937599	00	0.00	N	2	3400
134	20221031	39400	38600	39960	38600	3034	119065598	00	0.00	N	2	800
135	20221024	38600	39720	40400	38440	2228	87259590	00	0.00	N	5	-1120
136	20221017	39720	39960	41000	38840	2591	103488375	00	0.00	N	5	-280
137	20221011	1000	1040	1040	910	174358	167326882	00	0.00	N	5	-50
138	20221004	1050	925	1060	925	237050	236799116	00	0.00	N	2	125
139	20220926	925	1050	1050	864	637703	599800825	00	0.00	N	5	-140
140	20220919	1065	1140	1160	1040	483451	531854800	00	0.00	N	5	-85
141	20220913	1150	1140	1180	1130	170316	195629630	00	0.00	N	2	15
142	20220905	1135	1150	1170	1100	198615	225899240	00	0.00	N	5	-15
143	20220829	1150	1185	1265	1150	763308	913315715	00	0.00	N	5	-40
144	20220822	1190	1230	1235	1170	229289	275472200	00	0.00	N	5	-50
145	20220816	1240	1305	1320	1235	193469	245007580	00	0.00	N	5	-65
146	20220808	1305	1305	1385	1270	483252	637713180	00	0.00	N	3	0
147	20220801	1305	1320	1335	1290	145910	190745750	00	0.00	N	5	-15
148	20220725	1320	1275	1325	1250	242558	313602175	00	0.00	N	2	60
149	20220718	1260	1260	1330	1240	341496	435360895	00	0.00	N	3	0
150	20220711	1260	1285	1430	1225	741084	989058470	00	0.00	N	5	-10
151	20220704	1270	1195	1335	1170	353557	435007330	00	0.00	N	2	65
152	20220627	1205	1170	1280	1140	407372	488436155	00	0.00	N	2	75
153	20220620	1130	1295	1295	1080	349164	409201630	00	0.00	N	5	-155
154	20220613	1285	1435	1435	1215	490108	642870580	00	0.00	N	5	-175
155	20220607	1460	1490	1525	1395	451304	648610930	00	0.00	N	5	-30
156	20220530	1490	1470	1510	1430	187689	276459090	00	0.00	N	2	25
157	20220523	1465	1575	1600	1450	346148	517738025	00	0.00	N	5	-110
158	20220516	1575	1535	1605	1480	524664	806118000	00	0.00	N	2	55
159	20220509	1520	1550	1550	1390	595240	874109390	00	0.00	N	5	-40
160	20220502	1560	1585	1600	1525	355608	553236025	00	0.00	N	5	-30
161	20220425	1590	1605	1615	1510	318976	500749870	00	0.00	N	5	-35
162	20220418	1625	1715	1715	1545	750516	1222873145	00	0.00	N	5	-90
163	20220411	1715	1760	1880	1680	1515921	2649358635	00	0.00	N	5	-70
164	20220404	1785	1690	1785	1670	787092	1368644015	00	0.00	N	2	95
165	20220328	1690	1720	1745	1655	1654671	2786905535	00	0.00	N	5	-25
166	20220321	1715	1750	1885	1690	3201976	5788378850	00	0.00	N	5	-35
167	20220314	1750	1630	1770	1595	870331	1478403155	00	0.00	N	2	115
168	20220307	1635	1660	1675	1580	595450	957532555	00	0.00	N	5	-45
169	20220228	1680	1700	1930	1615	1324998	2283563400	00	0.00	N	5	-5
170	20220221	1685	1700	1865	1605	741401	1269040775	00	0.00	N	5	-70
171	20220214	1755	1825	1875	1675	1414767	2556444855	00	0.00	N	5	-70
172	20220207	1825	1660	1945	1620	1238900	2214427025	00	0.00	N	2	165
173	20220203	1660	1630	1675	1605	188945	309495745	00	0.00	N	2	90
174	20220124	1570	1640	1680	1490	1184125	1859165720	00	0.00	N	5	-90
175	20220117	1660	1690	1760	1610	1044694	1748501185	00	0.00	N	5	-55
176	20220110	1715	1620	1960	1615	5955776	10951702740	00	0.00	N	2	90
177	20220103	1625	1495	1685	1490	2823464	4543947150	00	0.00	N	2	130
178	20211227	1495	1420	1495	1380	1362605	1958988335	00	0.00	N	2	95
179	20211220	1400	1295	1415	1250	1453533	1981553245	00	0.00	N	2	90
180	20211213	1310	1315	1385	1290	1006425	1348289170	00	0.00	N	3	0
181	20211206	1310	1280	1325	1225	845727	1073087900	00	0.00	N	2	30
182	20211129	1280	1250	1320	1190	993124	1251395955	00	0.00	N	5	-5
183	20211122	1285	1375	1410	1280	1403518	1888259495	00	0.00	N	5	-90
184	20211115	1375	1425	1485	1335	1657919	2318805435	00	0.00	N	5	-30
185	20211108	1405	1420	1510	1365	2867645	4079539795	00	0.00	N	5	-15
186	20211101	1420	1465	1565	1400	3041763	4490088270	00	0.00	N	5	-45
187	20211025	1465	1530	1625	1355	5054982	7607394070	00	0.00	N	5	-80
188	20211018	1545	1605	1840	1430	23309244	38680660630	00	0.00	N	5	-125
189	20211012	1670	1125	2015	1065	42793519	76575595805	00	0.00	N	2	565
190	20211005	1105	1165	1165	1025	491133	539841670	00	0.00	N	5	-70
191	20210927	1175	1205	1210	1110	496504	579198075	00	0.00	N	5	-30
192	20210923	1205	1220	1230	1200	118997	144105190	00	0.00	N	5	-20
193	20210913	1225	1255	1265	1200	377184	463159020	00	0.00	N	5	-40
194	20210906	1265	1305	1310	1245	535701	683401870	00	0.00	N	5	-45
195	20210830	1310	1270	1335	1240	582057	740997375	00	0.00	N	2	60
196	20210823	1250	1285	1290	1230	449730	563347245	00	0.00	N	5	-10
197	20210817	1260	1285	1375	1230	857850	1101400890	00	0.00	N	5	-25
198	20210809	1285	1365	1365	1240	722922	943038280	00	0.00	N	5	-65
199	20210802	1350	1355	1400	1330	312269	422241940	00	0.00	N	5	-20
200	20210726	1370	1375	1420	1335	565516	780971165	00	0.00	N	5	-5
201	20210719	1375	1355	1470	1270	686335	926504845	00	0.00	N	2	10
202	20210712	1365	1435	1450	1325	1072677	1482452350	00	0.00	N	5	-65